AMH - American Homes 4 Rent

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 20, 201822.8622.9422.6622.6722.673,181,800
Jul 19, 201822.6322.9622.5822.8822.884,967,900
Jul 18, 201822.4622.7122.3422.6122.612,679,400
Jul 17, 201822.7122.7822.4122.4422.442,371,000
Jul 16, 201822.6822.8322.5522.6522.653,091,800
Jul 13, 201822.7422.7822.6522.7122.71964,900
Jul 12, 201822.6322.7522.5122.7022.702,227,600
Jul 11, 201822.3722.6822.3622.5622.561,596,300
Jul 10, 201822.5222.5922.2522.3822.381,637,800
Jul 09, 201822.5622.7222.4722.5622.561,833,500
Jul 06, 201822.4622.5922.4422.5422.54995,000
Jul 05, 201822.4022.4422.2322.4022.401,199,700
Jul 03, 201822.1222.4522.0422.3222.32801,300
Jul 02, 201822.1522.2521.9322.1222.121,800,500
Jun 29, 201822.1922.3122.0622.1822.181,672,300
Jun 28, 201822.0622.2621.9722.2522.251,905,000
Jun 27, 201822.1022.1621.9922.0122.013,342,400
Jun 26, 201822.0322.1121.9422.0022.002,483,500
Jun 25, 201822.0722.1221.8422.0122.012,690,900
Jun 22, 201821.8822.0321.7221.8521.853,133,600
Jun 21, 201821.8421.9021.7521.8321.831,830,700
Jun 20, 201821.5921.9021.4721.8421.843,332,300
Jun 19, 201821.1321.5921.1321.5321.536,354,000
Jun 18, 201821.0221.2120.8821.2021.202,182,600
Jun 15, 201821.0421.2720.9921.0321.033,286,800
Jun 14, 201820.9021.1520.9021.0421.042,185,200
Jun 14, 20180.05 Dividend
Jun 13, 201821.1121.2220.8920.9620.912,384,700
Jun 12, 201820.9421.2620.9021.1421.092,219,000
Jun 11, 201820.9521.0120.8320.9120.861,281,500
Jun 08, 201820.7820.9820.7820.9520.901,338,800
Jun 07, 201820.9220.9520.6420.7720.723,297,100
Jun 06, 201820.7320.9220.7120.9020.852,734,200
Jun 05, 201820.6420.9820.5920.8020.754,666,400
Jun 04, 201820.2020.6520.1220.6420.593,117,700
Jun 01, 201819.9120.1719.8020.1720.122,261,200
May 31, 201819.9219.9919.7719.9219.872,875,400
May 30, 201819.7020.0419.6719.9919.941,167,900
May 29, 201819.5819.7419.4119.6719.622,081,200
May 25, 201819.6919.7519.5719.6219.57954,400
May 24, 201819.7419.8419.6019.7019.651,311,000
May 23, 201819.6119.8119.5019.6919.643,434,200
May 22, 201819.8019.8119.5619.5919.541,829,100
May 21, 201819.7819.8719.5919.7719.722,700,100
May 18, 201819.8119.8219.6519.7019.652,399,800
May 17, 201819.9120.0019.7419.7919.741,324,600
May 16, 201820.0320.1619.8919.9019.852,202,200
May 15, 201820.4120.4120.0420.0520.003,451,000
May 14, 201820.7020.7820.4020.5420.493,099,800
May 11, 201821.0121.0620.8920.9520.901,846,700
May 10, 201820.8020.9920.7320.8920.841,979,900
May 09, 201820.5620.7920.5520.7320.681,595,800
May 08, 201820.4220.6720.4220.5820.531,664,400
May 07, 201820.5220.6320.4320.5220.471,345,600
May 04, 201820.1620.6520.0320.4920.442,111,500
May 03, 201820.1720.2420.0420.2320.181,045,900
May 02, 201820.2020.3020.0620.2320.181,405,300
May 01, 201820.2120.3020.0820.2520.201,501,400
Apr 30, 201820.1420.3020.0120.2020.151,487,200
Apr 27, 201819.9720.1819.9220.0820.031,669,700
Apr 26, 201819.9320.0619.8519.9819.931,612,100
Apr 25, 201819.7919.9019.6119.8319.781,023,400
Apr 24, 201819.7119.8419.5819.8119.762,293,900
Apr 23, 201819.7619.8119.6019.6719.621,189,400
Apr 20, 201819.8719.9119.6819.7319.68950,600
Apr 19, 201819.9819.9819.7619.8119.76980,900
Apr 18, 201820.1620.1619.9320.0319.98668,500
Apr 17, 201819.8920.1319.8220.0520.001,401,100
Apr 16, 201819.8319.9919.7019.8919.84895,500
Apr 13, 201819.7119.7919.6219.7419.691,324,300
Apr 12, 201819.8919.8919.6519.7119.661,216,300
Apr 11, 201819.7920.0019.7619.8619.811,519,100
Apr 10, 201819.8119.9819.7619.8919.842,438,600
Apr 09, 201819.8119.8119.6519.6919.641,797,700
Apr 06, 201819.7519.8919.6019.7119.663,120,400
Apr 05, 201819.8419.8819.6019.8319.782,844,400
Apr 04, 201819.6719.9219.6519.8619.811,247,300
Apr 03, 201819.7019.8019.5419.7519.701,785,600
Apr 02, 201819.7719.8219.4919.6619.612,486,100
Mar 29, 201819.9420.2619.8020.0820.032,413,000
Mar 28, 201819.5119.8319.5119.7819.731,177,500
Mar 27, 201819.2719.6819.0919.4419.391,351,500
Mar 26, 201819.2419.3019.0219.2419.191,045,500
Mar 23, 201819.3819.4719.0219.0519.001,755,400
Mar 22, 201819.5019.7419.3719.3819.331,414,000
Mar 21, 201819.6919.7019.4619.5819.531,459,100
Mar 20, 201819.7219.8419.6119.7619.712,126,700
Mar 19, 201819.9119.9119.5719.7219.671,612,800
Mar 16, 201819.5819.9219.4619.8619.812,830,100
Mar 15, 201819.5719.6519.4719.6219.572,888,200
Mar 14, 201819.7319.7519.4919.5719.522,178,100
Mar 14, 20180.05 Dividend
Mar 13, 201819.7619.8919.6119.7519.651,620,000
Mar 12, 201819.7819.8419.6019.7319.632,379,500
Mar 09, 201819.7019.7819.5619.7819.681,444,400
Mar 08, 201819.9219.9219.6319.6819.58885,800
Mar 07, 201819.6019.9619.5919.9219.821,575,000
Mar 06, 201819.5419.7319.3219.6919.592,438,800
Mar 05, 201819.3719.7419.2919.5819.481,589,700
Mar 02, 201819.2719.4819.1319.4319.332,073,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...